| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
-0.21 | -1.95% | 837,500 | 1,400 | 0.0 |
10.40
11
10.40
|
|
2 tháng
(2025-10-13) |
0.08 | 0.80% | 1,352,900 | 1,400 | 0.0 |
9.92
11
10.40
|
|
3 tháng
(2025-09-15) |
-0.33 | -3.08% | 1,616,700 | 1,400 | 0.0 |
9.92
11
10.40
|
|
6 tháng
(2025-06-16) |
-0.98 | -8.58% | 4,161,300 | -14,100 | -0.2 |
9.92
11.48
10.40
|
|
12 tháng
(2024-12-17) |
-2.99 | -22.18% | 12,755,070 | 13,600 | 2.4 |
9.88
14.22
10.40
|
|
24 tháng
(2023-12-25) |
3.35 | 46.84% | 26,888,502 | 20,800 | 2.5 |
6.95
14.22
10.40
|
|
36 tháng
(2022-12-28) |
5.32 | 102.58% | 38,562,034 | 20,800 | 2.5 |
5.18
14.22
10.40
|
|
60 tháng
(2021-01-07) |
7.29 | 227.11% | 43,221,583 | 20,800 | 2.5 |
2.51
14.22
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7.75
|
50,684 | 7.75 | 7.75 | 7.68 | 0 | 0 | 0 |
| 24/04/2024 |
7.55
|
13,700 | 7.61 | 7.75 | 7.61 | 0 | 0 | 0 |
| 23/04/2024 |
7.75
|
29,802 | 7.55 | 7.75 | 7.42 | 0 | 0 | 0 |
| 22/04/2024 |
7.75
|
13,839 | 7.61 | 7.81 | 7.61 | 0 | 0 | 0 |
| 19/04/2024 |
7.48
|
17,300 | 7.48 | 7.55 | 7.28 | 0 | 0 | 0 |
| 17/04/2024 |
7.48
|
2,511 | 7.48 | 7.61 | 7.48 | 0 | 0 | 0 |
| 16/04/2024 |
7.55
|
29,330 | 7.48 | 7.68 | 7.42 | 0 | 0 | 0 |
| 15/04/2024 |
7.75
|
6,901 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 |
| 12/04/2024 |
7.88
|
7,107 | 7.81 | 7.88 | 7.75 | 0 | 0 | 0 |
| 11/04/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 10/04/2024 |
7.81
|
16,613 | 7.81 | 7.88 | 7.81 | 0 | 0 | 0 |
| 09/04/2024 |
7.81
|
19,300 | 7.75 | 7.81 | 7.75 | 0 | 0 | 0 |
| 08/04/2024 |
7.75
|
52,049 | 7.61 | 7.95 | 7.61 | 0 | 0 | 0 |
| 05/04/2024 |
7.75
|
43,722 | 7.61 | 7.81 | 7.61 | 0 | 0 | 0 |
| 04/04/2024 |
7.81
|
18,125 | 7.75 | 7.81 | 7.68 | 0 | 0 | 0 |
| 03/04/2024 |
7.81
|
97,825 | 7.61 | 7.95 | 7.55 | 0 | 0 | 0 |
| 02/04/2024 |
7.48
|
27,888 | 7.28 | 7.48 | 7.28 | 0 | 0 | 0 |
| 01/04/2024 |
7.48
|
7,201 | 7.42 | 7.48 | 7.42 | 0 | 0 | 0 |
| 29/03/2024 |
7.48
|
40,701 | 7.42 | 7.48 | 7.42 | 0 | 0 | 0 |
| 28/03/2024 |
7.48
|
2,500 | 7.42 | 7.48 | 7.42 | 0 | 0 | 0 |
| 27/03/2024 |
7.42
|
16,038 | 7.35 | 7.48 | 7.35 | 0 | 0 | 0 |
| 26/03/2024 |
7.35
|
44,057 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 25/03/2024 |
7.35
|
32,618 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 22/03/2024 |
7.35
|
16,807 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 21/03/2024 |
7.35
|
14,333 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 20/03/2024 |
7.35
|
10,120 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 19/03/2024 |
7.35
|
8,300 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 18/03/2024 |
7.35
|
29,111 | 7.28 | 7.48 | 7.28 | 0 | 0 | 0 |
| 15/03/2024 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 14/03/2024 |
7.48
|
12,727 | 7.48 | 7.55 | 7.48 | 0 | 0 | 0 |
| 13/03/2024 |
7.35
|
47,629 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
| 12/03/2024 |
7.42
|
7,002 | 7.42 | 7.42 | 7.35 | 0 | 0 | 0 |
| 11/03/2024 |
7.42
|
19,600 | 7.35 | 7.42 | 7.35 | 0 | 0 | 0 |
| 08/03/2024 |
7.42
|
6,054 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 07/03/2024 |
7.42
|
10,701 | 7.48 | 7.48 | 7.42 | 0 | 0 | 0 |
| 06/03/2024 |
7.42
|
7,711 | 7.35 | 7.48 | 7.35 | 0 | 0 | 0 |
| 05/03/2024 |
7.48
|
837 | 7.35 | 7.48 | 7.35 | 0 | 0 | 0 |
| 04/03/2024 |
7.48
|
15,840 | 7.42 | 7.48 | 7.42 | 0 | 0 | 0 |
| 01/03/2024 |
7.35
|
5,400 | 7.28 | 7.42 | 7.28 | 0 | 0 | 0 |
| 29/02/2024 |
7.28
|
11,582 | 7.35 | 7.42 | 7.28 | 0 | 0 | 0 |
| 28/02/2024 |
7.35
|
11,733 | 7.28 | 7.42 | 7.28 | 0 | 0 | 0 |
| 27/02/2024 |
7.35
|
6,951 | 7.35 | 7.42 | 7.28 | 0 | 0 | 0 |
| 26/02/2024 |
7.28
|
1,950 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 23/02/2024 |
7.28
|
35,214 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 22/02/2024 |
7.28
|
24,237 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 21/02/2024 |
7.35
|
505 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 20/02/2024 |
7.35
|
16,711 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 19/02/2024 |
7.35
|
13,403 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
| 16/02/2024 |
7.48
|
65,241 | 7.35 | 7.48 | 7.28 | 0 | 0 | 0 |
| 15/02/2024 |
7.35
|
18,303 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
| 07/02/2024 |
7.35
|
33,144 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
| 06/02/2024 |
7.42
|
7,663 | 7.55 | 7.55 | 7.42 | 0 | 0 | 0 |
| 05/02/2024 |
7.48
|
19,857 | 7.28 | 7.55 | 7.28 | 0 | 0 | 0 |
| 02/02/2024 |
7.28
|
8,302 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 01/02/2024 |
7.28
|
3,600 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
| 31/01/2024 |
7.28
|
74,590 | 7.28 | 7.35 | 7.22 | 0 | 0 | 0 |
| 30/01/2024 |
7.22
|
31,200 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 |
| 29/01/2024 |
7.15
|
22,100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 26/01/2024 |
7.15
|
24,542 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 25/01/2024 |
7.08
|
7,202 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 |
| 24/01/2024 |
7.15
|
29,400 | 7.02 | 7.15 | 7.02 | 0 | 0 | 0 |
| 23/01/2024 |
7.02
|
15,067 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 22/01/2024 |
6.95
|
9,802 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 19/01/2024 |
7.02
|
18,827 | 6.95 | 7.15 | 6.95 | 0 | 0 | 0 |
| 18/01/2024 |
6.95
|
6,087 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 17/01/2024 |
6.95
|
6,900 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 16/01/2024 |
6.95
|
13,200 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 15/01/2024 |
7.02
|
2,800 | 6.95 | 7.02 | 6.95 | 0 | 0 | 0 |
| 12/01/2024 |
7.02
|
2,195 | 6.95 | 7.02 | 6.95 | 0 | 0 | 0 |
| 11/01/2024 |
7.02
|
6,300 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 10/01/2024 |
7.08
|
6,300 | 7.02 | 7.15 | 6.95 | 0 | 0 | 0 |
| 09/01/2024 |
7.02
|
1,500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 08/01/2024 |
7.02
|
13,701 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 |
| 05/01/2024 |
7.02
|
12,800 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 04/01/2024 |
7.02
|
27,537 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 03/01/2024 |
7.08
|
365 | 7.02 | 7.08 | 7.02 | 0 | 0 | 0 |
| 02/01/2024 |
7.02
|
9,900 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 29/12/2023 |
7.08
|
8,800 | 7.02 | 7.08 | 7.02 | 0 | 0 | 0 |
| 28/12/2023 |
7.02
|
10,600 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 27/12/2023 |
7.08
|
3,900 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 |
| 26/12/2023 |
7.08
|
3,700 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 |
| 25/12/2023 |
7.15
|
17,700 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 |
| 22/12/2023 |
7.08
|
2,300 | 7.02 | 7.08 | 7.02 | 0 | 0 | 0 |
| 21/12/2023 |
7.02
|
5,600 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 20/12/2023 |
7.08
|
29,800 | 7.02 | 7.28 | 6.95 | 0 | 0 | 0 |
| 19/12/2023 |
7.02
|
4,800 | 7.02 | 7.02 | 6.89 | 0 | 0 | 0 |
| 18/12/2023 |
7.02
|
11,900 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 15/12/2023 |
7.02
|
8,400 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 14/12/2023 |
7.02
|
19,600 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
| 13/12/2023 |
7.02
|
22,900 | 7.08 | 7.08 | 6.89 | 0 | 0 | 0 |
| 12/12/2023 |
7.08
|
100 | 7.02 | 7.08 | 7.08 | 0 | 0 | 0 |
| 11/12/2023 |
7.02
|
12,800 | 7.02 | 7.08 | 6.95 | 0 | 0 | 0 |
| 08/12/2023 |
7.02
|
4,800 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 07/12/2023 |
7.08
|
32,100 | 7.02 | 7.08 | 6.95 | 0 | 0 | 0 |
| 06/12/2023 |
7.02
|
16,400 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 |
| 05/12/2023 |
7.15
|
6,400 | 7.15 | 7.28 | 7.08 | 0 | 0 | 0 |
| 04/12/2023 |
7.15
|
45,400 | 7.15 | 7.15 | 6.95 | 0 | 0 | 0 |
| 01/12/2023 |
7.15
|
39,600 | 7.08 | 7.22 | 7.15 | 0 | 0 | 0 |
| 30/11/2023 |
7.08
|
2,100 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 |
| 29/11/2023 |
7.08
|
12,300 | 7.02 | 7.08 | 7.02 | 0 | 0 | 0 |